Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.72 | 11.81 | 11.53 | 11.62 | 214,119 | -0.13(-1.11%) |
Dec 29, 2022 | 11.84 | 12.24 | 11.62 | 11.75 | 308,681 | +0.01(+0.09%) |
Dec 28, 2022 | 11.55 | 12.05 | 11.54 | 11.74 | 302,626 | +0.09(+0.77%) |
Dec 27, 2022 | 12.42 | 12.65 | 11.55 | 11.65 | 560,422 | -0.74(-5.97%) |
Dec 23, 2022 | 12.27 | 12.69 | 12.13 | 12.39 | 988,707 | -2.22(-15.20%) |
Dec 22, 2022 | 15.09 | 15.09 | 14.32 | 14.61 | 614,457 | -0.50(-3.31%) |
Dec 21, 2022 | 15.51 | 15.51 | 14.72 | 15.11 | 480,842 | -0.40(-2.58%) |
Dec 20, 2022 | 15.68 | 16.15 | 15.31 | 15.51 | 614,678 | -0.14(-0.89%) |
Dec 19, 2022 | 15.04 | 15.78 | 14.85 | 15.65 | 403,097 | +0.60(+3.99%) |
Dec 16, 2022 | 14.73 | 15.09 | 14.54 | 15.05 | 465,130 | +0.23(+1.55%) |
Dec 15, 2022 | 14.94 | 15.05 | 14.51 | 14.82 | 231,505 | -0.21(-1.40%) |
Dec 14, 2022 | 15.18 | 15.25 | 14.85 | 15.03 | 238,570 | -0.15(-0.99%) |
Dec 13, 2022 | 15.23 | 15.37 | 15.05 | 15.18 | 174,363 | +0.20(+1.34%) |
Dec 12, 2022 | 15.10 | 15.10 | 14.80 | 14.98 | 225,062 | -0.07(-0.47%) |
Dec 09, 2022 | 15.31 | 15.37 | 15.02 | 15.05 | 83,579 | -0.39(-2.53%) |
Dec 08, 2022 | 15.38 | 15.53 | 15.27 | 15.44 | 52,167 | +0.01(+0.06%) |
Dec 07, 2022 | 15.64 | 15.69 | 15.29 | 15.43 | 56,430 | -0.22(-1.41%) |
Dec 06, 2022 | 15.38 | 15.67 | 15.38 | 15.65 | 115,799 | +0.22(+1.43%) |
Dec 05, 2022 | 15.44 | 15.45 | 15.16 | 15.43 | 118,323 | -0.23(-1.47%) |
Dec 02, 2022 | 15.81 | 15.89 | 15.51 | 15.66 | 61,925 | -0.26(-1.63%) |
Dec 01, 2022 | 15.96 | 16.03 | 15.67 | 15.92 | 75,372 | +0.03(+0.19%) |
Nov 30, 2022 | 15.58 | 16.06 | 15.45 | 15.89 | 275,012 | +0.24(+1.53%) |
Nov 29, 2022 | 16.17 | 16.22 | 15.56 | 15.65 | 82,535 | -0.55(-3.40%) |
Nov 28, 2022 | 16.43 | 16.48 | 16.19 | 16.20 | 58,080 | -0.23(-1.40%) |
Nov 25, 2022 | 16.43 | 16.50 | 16.35 | 16.43 | 53,511 | -0.04(-0.24%) |
Nov 23, 2022 | 16.50 | 16.50 | 16.39 | 16.47 | 73,839 | -0.02(-0.12%) |
Nov 22, 2022 | 16.58 | 16.70 | 16.32 | 16.49 | 111,998 | -0.08(-0.48%) |
Nov 21, 2022 | 16.45 | 16.59 | 16.36 | 16.57 | 91,656 | +0.24(+1.47%) |
Nov 18, 2022 | 16.45 | 16.80 | 16.26 | 16.33 | 117,727 | +0.02(+0.12%) |
Nov 17, 2022 | 16.37 | 16.45 | 16.16 | 16.31 | 65,898 | -0.13(-0.79%) |
Nov 16, 2022 | 16.38 | 16.48 | 16.34 | 16.44 | 69,632 | +0.02(+0.12%) |
Nov 15, 2022 | 16.16 | 16.50 | 16.06 | 16.42 | 111,584 | +0.32(+1.99%) |
Nov 14, 2022 | 16.30 | 16.47 | 16.09 | 16.10 | 197,001 | -0.13(-0.80%) |
Nov 11, 2022 | 16.70 | 16.72 | 16.07 | 16.23 | 99,077 | -0.41(-2.46%) |
Nov 10, 2022 | 16.10 | 16.71 | 16.03 | 16.64 | 212,139 | +0.73(+4.59%) |
Nov 09, 2022 | 16.17 | 16.35 | 15.82 | 15.91 | 140,272 | -0.42(-2.57%) |
Nov 08, 2022 | 16.62 | 16.68 | 16.27 | 16.33 | 79,335 | -0.26(-1.57%) |
Nov 07, 2022 | 16.15 | 16.66 | 16.14 | 16.59 | 116,422 | +0.45(+2.79%) |
Nov 04, 2022 | 16.30 | 16.34 | 15.89 | 16.14 | 94,622 | -0.06(-0.37%) |
Nov 03, 2022 | 16.26 | 16.50 | 16.19 | 16.20 | 55,543 | -0.21(-1.28%) |
Nov 02, 2022 | 16.44 | 16.89 | 16.29 | 16.41 | 150,136 | -0.12(-0.73%) |
Nov 01, 2022 | 16.80 | 16.96 | 16.18 | 16.53 | 97,902 | -0.11(-0.66%) |
Oct 31, 2022 | 16.44 | 16.84 | 16.42 | 16.64 | 123,110 | +0.12(+0.73%) |
Oct 28, 2022 | 16.26 | 16.66 | 16.26 | 16.52 | 99,797 | +0.40(+2.48%) |
Oct 27, 2022 | 16.30 | 16.55 | 16.09 | 16.12 | 117,410 | -0.04(-0.25%) |
Oct 26, 2022 | 16.30 | 16.56 | 16.12 | 16.16 | 81,192 | -0.01(-0.06%) |
Oct 25, 2022 | 15.75 | 16.19 | 15.75 | 16.17 | 141,423 | +0.46(+2.93%) |
Oct 24, 2022 | 15.65 | 15.75 | 15.60 | 15.71 | 75,520 | +0.09(+0.58%) |
Oct 21, 2022 | 15.58 | 15.81 | 15.41 | 15.62 | 98,083 | +0.15(+0.97%) |
Oct 20, 2022 | 15.70 | 15.73 | 15.38 | 15.47 | 69,528 | -0.12(-0.77%) |
Oct 19, 2022 | 15.43 | 15.61 | 15.35 | 15.59 | 59,693 | +0.03(+0.19%) |
Oct 18, 2022 | 15.50 | 15.67 | 15.48 | 15.56 | 84,532 | +0.09(+0.58%) |
Oct 17, 2022 | 15.09 | 15.48 | 15.09 | 15.47 | 76,236 | +0.39(+2.59%) |
Oct 14, 2022 | 15.26 | 15.44 | 15.05 | 15.08 | 59,843 | -0.11(-0.72%) |
Oct 13, 2022 | 14.67 | 15.33 | 14.34 | 15.19 | 115,716 | +0.42(+2.88%) |
Oct 12, 2022 | 14.88 | 15.01 | 14.74 | 14.77 | 55,126 | -0.10(-0.71%) |
Oct 11, 2022 | 14.71 | 14.93 | 14.60 | 14.87 | 53,013 | +0.12(+0.81%) |
Oct 10, 2022 | 14.43 | 14.82 | 14.43 | 14.75 | 61,296 | +0.34(+2.36%) |
Oct 07, 2022 | 14.55 | 14.68 | 14.31 | 14.41 | 50,786 | -0.24(-1.64%) |
Oct 06, 2022 | 14.75 | 14.90 | 14.65 | 14.65 | 48,729 | -0.16(-1.08%) |
Oct 05, 2022 | 15.02 | 15.18 | 14.77 | 14.81 | 64,774 | -0.37(-2.44%) |
Oct 04, 2022 | 14.74 | 15.19 | 14.74 | 15.18 | 98,453 | +0.55(+3.76%) |